Astea International, Inc. (NQ: ATEA)
2.320 USD  +0.100 (+4.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2010 2.900 2.950 2.800 2.840 1,883 -0.09(-3.07%)
Nov 29, 2010 2.860 2.980 2.850 2.930 2,440 -0.04(-1.35%)
Nov 26, 2010 2.900 2.990 2.740 2.970 8,068 +0.15(+5.32%)
Nov 24, 2010 2.800 2.820 2.820 2.820 5,626 +0.11(+3.94%)
Nov 23, 2010 2.630 2.990 2.630 2.713 8,399 -0.01(-0.26%)
Nov 22, 2010 2.740 2.800 2.630 2.720 11,140 +0.12(+4.62%)
Nov 19, 2010 2.650 2.650 2.570 2.600 7,450 +0.01(+0.52%)
Nov 18, 2010 2.690 2.770 2.580 2.587 9,697 -0.03(-1.28%)
Nov 17, 2010 2.700 2.760 2.570 2.620 5,914 -0.12(-4.24%)
Nov 16, 2010 2.600 2.736 2.550 2.736 12,325 +0.04(+1.33%)
Nov 15, 2010 2.990 3.000 2.480 2.700 45,954 +0.00(+0.00%)
Nov 12, 2010 2.170 2.800 2.170 2.700 72,059 +0.45(+20.00%)
Nov 11, 2010 2.410 2.410 2.000 2.250 31,740 -0.05(-2.17%)
Nov 10, 2010 2.280 2.450 2.260 2.300 3,333 +0.03(+1.32%)
Nov 09, 2010 2.500 2.535 2.270 2.270 20,800 -0.35(-13.36%)
Nov 08, 2010 2.590 2.620 2.300 2.620 6,200 +0.06(+2.14%)
Nov 05, 2010 2.250 2.640 2.250 2.565 14,700 +0.31(+14.00%)
Nov 04, 2010 2.440 2.440 2.100 2.250 3,200 -0.06(-2.60%)
Nov 03, 2010 2.510 2.510 2.300 2.310 3,484 -0.02(-0.86%)
Nov 01, 2010 2.330 2.330 2.330 0 -0.10(-4.12%)
Oct 29, 2010 2.310 2.450 2.210 2.430 5,703 +0.12(+5.19%)
Oct 28, 2010 2.390 2.450 2.250 2.310 11,399 -0.14(-5.56%)
Oct 27, 2010 2.380 2.630 2.250 2.446 11,976 -0.54(-18.19%)
Oct 25, 2010 2.120 3.690 2.100 2.990 287,497 +1.14(+61.62%)
Oct 15, 2010 1.850 1.850 1.850 0 -0.04(-2.12%)
Oct 14, 2010 1.890 1.970 1.890 1.890 400 -0.01(-0.53%)
Oct 11, 2010 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 08, 2010 1.920 1.920 1.900 1.900 1,153 +0.00(+0.00%)
Oct 07, 2010 1.920 1.920 1.900 1.900 1,800 +0.00(+0.00%)
Oct 05, 2010 1.900 1.900 1.900 0 +0.00(+0.00%)
Sep 30, 2010 1.900 1.900 1.900 0 +0.10(+5.56%)
Sep 28, 2010 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 27, 2010 1.800 1.800 1.790 1.800 747 +0.00(+0.00%)
Sep 24, 2010 1.800 1.800 1.800 1.800 1,677 -0.10(-5.26%)
Sep 22, 2010 1.900 1.900 1.900 0 -0.14(-6.95%)
Sep 21, 2010 2.065 2.090 1.730 2.042 1,100 +0.22(+12.20%)
Sep 20, 2010 1.680 1.820 1.610 1.820 2,759 +0.13(+7.69%)
Sep 17, 2010 1.740 1.740 1.690 1.690 2,932 -0.26(-13.33%)
Sep 15, 2010 2.030 2.030 1.950 1.950 300 -0.18(-8.41%)
Sep 14, 2010 2.010 2.129 2.000 2.129 5,825 +0.11(+5.40%)
Sep 10, 2010 2.020 2.020 2.020 0 -0.04(-1.94%)
Sep 09, 2010 2.060 2.090 2.000 2.060 5,100 +0.04(+1.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here